Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 2.05 | 2.15 | 2.02 | 2.11 | 2.11 | +0.01 (+0.48%) | 330,000 |
26 Apr 2017 | HKD | 2.1 | 2.15 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 187,000 |
25 Apr 2017 | HKD | 2.1 | 2.1 | 2.05 | 2.09 | 2.09 | +0.05 (+2.45%) | 172,000 |
24 Apr 2017 | HKD | 2.11 | 2.11 | 2 | 2.04 | 2.04 | -0.08 (-3.77%) | 1,239,000 |
21 Apr 2017 | HKD | 2.17 | 2.2 | 2.08 | 2.12 | 2.12 | -0.11 (-4.93%) | 973,000 |
20 Apr 2017 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
19 Apr 2017 | HKD | 2.22 | 2.24 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 240,000 |
18 Apr 2017 | HKD | 2.23 | 2.27 | 2.22 | 2.22 | 2.22 | -0.03 (-1.33%) | 145,000 |
17 Apr 2017 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 87,000 |
12 Apr 2017 | HKD | 2.2 | 2.25 | 2.2 | 2.25 | 2.25 | +0.03 (+1.35%) | 162,000 |
11 Apr 2017 | HKD | 2.21 | 2.22 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 290,000 |
10 Apr 2017 | HKD | 2.3 | 2.31 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 6,000 |
7 Apr 2017 | HKD | 2.23 | 2.27 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 254,000 |
6 Apr 2017 | HKD | 2.19 | 2.29 | 2.18 | 2.25 | 2.25 | +0.05 (+2.27%) | 293,000 |
5 Apr 2017 | HKD | 2.29 | 2.29 | 2.1 | 2.2 | 2.2 | -0.08 (-3.51%) | 750,000 |
4 Apr 2017 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 2.27 | 2.36 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 48,000 |
31 Mar 2017 | HKD | 2.27 | 2.32 | 2.25 | 2.27 | 2.27 | -0.03 (-1.30%) | 264,000 |
30 Mar 2017 | HKD | 2.31 | 2.31 | 2.25 | 2.3 | 2.3 | -0.02 (-0.86%) | 196,000 |
29 Mar 2017 | HKD | 2.49 | 2.49 | 2.3 | 2.32 | 2.32 | -0.09 (-3.73%) | 255,000 |
28 Mar 2017 | HKD | 2.38 | 2.48 | 2.33 | 2.41 | 2.41 | +0.08 (+3.43%) | 344,000 |
27 Mar 2017 | HKD | 2.38 | 2.38 | 2.32 | 2.33 | 2.33 | -0.07 (-2.92%) | 343,000 |
24 Mar 2017 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 11,000 |
23 Mar 2017 | HKD | 2.35 | 2.4 | 2.35 | 2.4 | 2.4 | +0.01 (+0.42%) | 164,000 |
22 Mar 2017 | HKD | 2.39 | 2.4 | 2.39 | 2.39 | 2.39 | -0.04 (-1.65%) | 298,000 |
21 Mar 2017 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | +0.03 (+1.25%) | 4,000 |
20 Mar 2017 | HKD | 2.4 | 2.4 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 40,000 |
17 Mar 2017 | HKD | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | +0.02 (+0.84%) | 228,000 |